Australia markets closed

United Maritime Corporation (USEA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.6299+0.0099 (+0.38%)
At close: 04:00PM EDT
2.6600 +0.04 (+1.53%)
Pre-market: 09:09AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.59002.64002.59002.63002.630024,100
20 June 20242.58002.65002.58002.61002.610034,000
18 June 20242.58002.60002.57002.57502.575011,900
17 June 20242.60002.60002.55002.58002.580030,100
14 June 20242.58002.60002.56502.57002.570039,600
13 June 20242.60002.61002.57002.57502.575037,300
12 June 20242.59002.62002.57002.58502.585061,000
11 June 20242.64002.64502.56002.60502.605061,200
10 June 20242.66002.67102.61002.65002.6500113,000
07 June 20242.69002.72002.66002.68002.680061,900
06 June 20242.84002.84002.65502.69502.6950107,100
05 June 20242.76002.81002.71002.79802.798087,500
04 June 20242.74002.74002.71502.71502.715016,900
03 June 20242.77002.77002.71202.73002.730011,900
31 May 20242.74002.77002.67002.74002.740034,700
30 May 20242.69002.70002.64002.68002.680023,200
29 May 20242.79002.80002.67002.68502.685040,500
28 May 20242.85002.85002.79002.80002.800048,900
24 May 20242.78002.90002.77002.83002.8300155,800
23 May 20242.75002.79002.74002.74002.740012,100
22 May 20242.70002.78002.65002.77802.778043,000
21 May 20242.68002.77002.68002.75002.750047,600
20 May 20242.68002.70802.65002.69002.690019,100
17 May 20242.58502.67002.58502.67002.670095,400
16 May 20242.59602.65002.57002.61502.615024,000
15 May 20242.61002.63902.57502.58002.580018,400
14 May 20242.61002.64002.61002.62002.620010,200
13 May 20242.62002.66002.62002.64002.64009,000
10 May 20242.61002.65002.60002.64002.640040,100
09 May 20242.57002.62002.56002.59002.590041,300
08 May 20242.54002.56002.53002.56002.560020,700
07 May 20242.47002.55002.47002.53002.530036,700
06 May 20242.50002.50002.44002.46802.468021,100
03 May 20242.51002.51002.46002.47502.475019,600
02 May 20242.48002.50002.45002.49002.490031,400
01 May 20242.47002.47002.45002.45002.45008,600
30 Apr 20242.45002.46002.44002.46002.46009,500
29 Apr 20242.48002.48002.44002.44002.440033,300
26 Apr 20242.44002.48002.44002.47502.475021,600
25 Apr 20242.46002.48002.44002.45002.450055,500
24 Apr 20242.50002.51602.45502.46502.465024,000
23 Apr 20242.50002.53002.50002.51002.510017,300
22 Apr 20242.47002.51002.47002.51002.510022,800
19 Apr 20242.55002.55002.43002.46502.465030,300
18 Apr 20242.50002.57002.47502.48002.480037,500
17 Apr 20242.51002.60002.51002.53002.530040,600
16 Apr 20242.49002.50602.46002.49002.490017,600
15 Apr 20242.54002.54002.47002.49002.490023,300
12 Apr 20242.50002.53002.49002.52002.520026,700
11 Apr 20242.49002.53002.48502.50502.505040,000
10 Apr 20242.42002.50002.42002.47002.470041,600
09 Apr 20242.42002.48002.40002.42002.420040,800
08 Apr 20242.45002.45002.41002.42002.420051,200
05 Apr 20242.53002.54502.33002.43002.4300150,100
04 Apr 20242.54002.59002.50002.51002.510030,800
03 Apr 20242.59002.59802.50202.50202.502027,300
02 Apr 20242.59002.61002.54002.55502.555054,000
01 Apr 20242.65002.65002.54502.59002.590067,100
28 Mar 20242.63002.67002.61002.61002.610035,300
27 Mar 20242.64002.67202.63502.63502.63505,600
26 Mar 20242.73002.73002.63002.64002.640049,700
25 Mar 20242.75002.75002.69002.69002.690026,600
22 Mar 20242.80002.80002.74002.75002.750028,400
21 Mar 20242.74002.86002.73502.82002.820073,900
21 Mar 20240.075 Dividend
20 Mar 20242.95002.95002.80002.84002.765082,300
19 Mar 20242.98002.98002.92002.92002.842937,400
18 Mar 20242.99002.99002.92002.95002.872152,800
15 Mar 20242.88002.98002.83302.92002.842942,700
14 Mar 20242.91002.95002.82002.84002.765019,700
13 Mar 20242.97003.00002.92002.99002.911070,500
12 Mar 20242.90002.95002.85002.94002.8624120,000
11 Mar 20242.81002.88002.77002.86002.784548,700
08 Mar 20242.78002.88002.77002.85002.7747127,200
07 Mar 20242.67002.77002.66002.74002.667673,500
06 Mar 20242.68002.68002.65002.68002.609253,000
05 Mar 20242.69002.70002.66202.67002.599512,600
04 Mar 20242.75002.76002.70002.70002.628732,000
01 Mar 20242.67002.78002.63002.78002.706650,400
29 Feb 20242.70002.70002.59902.68002.609236,600
28 Feb 20242.67002.82002.65002.67002.599577,400
27 Feb 20242.65002.68002.63002.65002.580012,300
26 Feb 20242.70002.71002.62002.64002.570350,500
23 Feb 20242.58002.75002.52102.71002.638467,000
22 Feb 20242.59002.66402.52002.55002.482773,100
21 Feb 20242.61002.61002.55002.58002.511911,500
20 Feb 20242.85002.85002.43002.60002.5313164,000
16 Feb 20242.76002.85002.76002.85002.774776,000
15 Feb 20242.70002.79002.65902.78002.706655,300
14 Feb 20242.73002.73002.62002.68002.609223,700
13 Feb 20242.70002.75002.69502.70002.628739,500
12 Feb 20242.67002.73002.67002.71002.638421,100
09 Feb 20242.73002.73002.70002.70002.62879,800
08 Feb 20242.69002.71002.65502.71002.638429,000
07 Feb 20242.75002.75002.68002.69002.619011,800
06 Feb 20242.72002.78002.70002.75002.677440,900
05 Feb 20242.74002.75002.68002.70002.628732,300
02 Feb 20242.81002.81002.68002.74002.667627,600
01 Feb 20242.80002.84002.52002.77002.6968130,800
31 Jan 20242.73002.85002.73002.83002.7553137,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...